시가총액 $2.19T
-1.86%
볼륨 24시간 $72.40B
BTC % 52.6%
0.17%
ETH % 13.64%
0%
코인
28.652
+2
거래소
885
마지막 업데이트
3 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $1.4789 | $1.4665 | $1.5839 | $1.5764 | $40,546,215 | $177,900,597 |
| Aug-30 2024 | $1.5780 | $1.4838 | $1.6431 | $1.6359 | $63,025,836 | $189,820,576 |
| Aug-29 2024 | $1.6386 | $1.5924 | $1.7774 | $1.7430 | $77,236,895 | $197,106,647 |
| Aug-28 2024 | $1.7436 | $1.7015 | $1.9957 | $1.9707 | $94,059,562 | $192,082,672 |
| Aug-27 2024 | $1.9701 | $1.9565 | $2.2592 | $2.1583 | $81,807,591 | $217,032,165 |
| Aug-26 2024 | $2.1598 | $2.1055 | $2.3307 | $2.3103 | $71,935,044 | $237,933,436 |
| Aug-25 2024 | $2.3087 | $2.1595 | $2.3995 | $2.3116 | $85,538,767 | $254,336,198 |
| Aug-24 2024 | $2.3235 | $2.2333 | $2.4360 | $2.2663 | $111,883,320 | $255,969,743 |
| Aug-23 2024 | $2.2625 | $1.9776 | $2.2775 | $1.9996 | $123,995,893 | $249,243,660 |
| Aug-22 2024 | $1.9938 | $1.6869 | $2.0081 | $1.6869 | $156,919,680 | $189,413,030 |
| Aug-21 2024 | $1.6952 | $1.5771 | $1.6952 | $1.6736 | $56,710,121 | $161,046,202 |
| Aug-20 2024 | $1.6709 | $1.6307 | $1.7431 | $1.7334 | $48,239,113 | $158,739,311 |
| Aug-19 2024 | $1.7113 | $1.6481 | $1.7161 | $1.6964 | $59,214,284 | $162,580,384 |
| Aug-18 2024 | $1.7411 | $1.6840 | $1.7748 | $1.7238 | $67,045,430 | $165,411,084 |
| Aug-17 2024 | $1.7559 | $1.6290 | $1.8892 | $1.6572 | $88,135,900 | $166,817,348 |